Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.76 | 75.67 | 89,294 | +6.02(+8.64%) | ||
Jan 28, 2022 | 69.91 | 71.28 | 68.50 | 69.65 | 56,049 | -0.36(-0.51%) |
Jan 27, 2022 | 71.93 | 72.50 | 68.17 | 70.01 | 71,452 | -1.56(-2.18%) |
Jan 26, 2022 | 74.36 | 74.36 | 71.27 | 71.57 | 42,235 | -1.35(-1.85%) |
Jan 25, 2022 | 74.44 | 74.70 | 72.03 | 72.92 | 42,209 | -2.30(-3.06%) |
Jan 24, 2022 | 72.45 | 76.00 | 70.43 | 75.22 | 79,531 | +0.57(+0.76%) |
Jan 21, 2022 | 74.88 | 77.70 | 73.17 | 74.65 | 36,335 | -0.75(-0.99%) |
Jan 20, 2022 | 77.78 | 80.73 | 75.00 | 75.40 | 57,674 | -1.96(-2.53%) |
Jan 19, 2022 | 77.16 | 79.90 | 76.01 | 77.36 | 53,621 | +0.37(+0.48%) |
Jan 18, 2022 | 79.06 | 79.06 | 76.03 | 76.99 | 53,165 | -2.14(-2.70%) |
Jan 14, 2022 | 79.13 | 0 | -2.87(-3.50%) | |||
Jan 13, 2022 | 84.00 | 84.60 | 81.58 | 82.00 | 28,105 | -2.78(-3.28%) |
Jan 12, 2022 | 85.41 | 87.00 | 84.11 | 84.78 | 34,985 | +0.59(+0.70%) |
Jan 11, 2022 | 83.87 | 86.08 | 83.66 | 84.19 | 27,050 | +0.60(+0.72%) |
Jan 10, 2022 | 80.00 | 84.12 | 78.52 | 83.59 | 35,026 | +3.53(+4.41%) |
Jan 07, 2022 | 82.07 | 83.58 | 79.04 | 80.06 | 61,010 | -2.14(-2.60%) |
Jan 06, 2022 | 87.56 | 87.99 | 81.90 | 82.20 | 75,705 | -5.95(-6.75%) |
Jan 05, 2022 | 90.00 | 90.75 | 87.81 | 88.15 | 29,187 | -1.95(-2.16%) |
Jan 04, 2022 | 93.25 | 93.60 | 90.02 | 90.10 | 37,137 | -3.15(-3.38%) |
Jan 03, 2022 | 92.00 | 93.98 | 92.00 | 93.25 | 19,226 | +1.60(+1.75%) |
Dec 31, 2021 | 92.88 | 92.88 | 91.09 | 91.65 | 19,015 | -0.20(-0.22%) |
Dec 30, 2021 | 88.50 | 93.64 | 88.50 | 91.85 | 47,995 | +2.24(+2.50%) |
Dec 29, 2021 | 90.50 | 91.79 | 88.50 | 89.61 | 37,765 | -0.83(-0.92%) |
Dec 28, 2021 | 91.81 | 92.95 | 90.12 | 90.44 | 23,697 | -1.93(-2.09%) |
Dec 27, 2021 | 93.00 | 96.00 | 91.97 | 92.37 | 53,126 | +0.56(+0.61%) |
Dec 23, 2021 | 93.29 | 93.29 | 91.53 | 91.81 | 41,721 | -1.19(-1.28%) |
Dec 22, 2021 | 93.99 | 94.00 | 91.47 | 93.00 | 59,021 | -0.42(-0.45%) |
Dec 21, 2021 | 93.71 | 95.36 | 92.50 | 93.42 | 69,401 | +0.20(+0.21%) |
Dec 20, 2021 | 92.57 | 93.93 | 91.59 | 93.22 | 57,717 | +0.25(+0.27%) |
Dec 17, 2021 | 93.55 | 94.44 | 90.02 | 92.97 | 412,653 | -0.99(-1.05%) |
Dec 16, 2021 | 96.36 | 99.50 | 92.97 | 93.96 | 95,544 | -1.74(-1.82%) |
Dec 15, 2021 | 94.17 | 95.71 | 92.03 | 95.70 | 98,714 | +1.85(+1.97%) |
Dec 14, 2021 | 92.55 | 94.49 | 91.20 | 93.85 | 71,839 | +1.11(+1.20%) |
Dec 13, 2021 | 91.76 | 95.27 | 90.72 | 92.74 | 60,277 | -0.13(-0.14%) |
Dec 10, 2021 | 98.48 | 98.48 | 92.22 | 92.87 | 24,821 | -1.53(-1.62%) |
Dec 09, 2021 | 97.05 | 97.05 | 93.82 | 94.40 | 32,079 | -2.45(-2.53%) |
Dec 08, 2021 | 96.69 | 99.99 | 96.49 | 96.85 | 31,589 | +0.10(+0.10%) |
Dec 07, 2021 | 93.00 | 97.89 | 93.00 | 96.75 | 32,288 | +4.24(+4.58%) |
Dec 06, 2021 | 93.00 | 93.80 | 88.32 | 92.51 | 64,556 | -1.42(-1.51%) |
Dec 03, 2021 | 96.43 | 96.43 | 91.50 | 93.93 | 46,947 | -3.05(-3.14%) |
Dec 02, 2021 | 96.00 | 99.14 | 94.03 | 96.98 | 40,419 | +0.56(+0.58%) |
Dec 01, 2021 | 97.01 | 98.96 | 95.50 | 96.42 | 20,193 | +0.04(+0.04%) |
Nov 30, 2021 | 97.15 | 99.75 | 95.00 | 96.38 | 36,344 | -1.19(-1.22%) |
Nov 29, 2021 | 99.02 | 100.93 | 96.69 | 97.57 | 31,580 | +1.01(+1.05%) |
Nov 26, 2021 | 95.99 | 98.98 | 95.99 | 96.56 | 20,428 | -0.42(-0.43%) |
Nov 24, 2021 | 92.83 | 97.29 | 91.92 | 96.98 | 17,341 | +3.88(+4.17%) |
Nov 23, 2021 | 94.03 | 99.20 | 91.60 | 93.10 | 65,964 | -0.35(-0.37%) |
Nov 22, 2021 | 98.12 | 99.92 | 92.00 | 93.45 | 45,083 | -4.05(-4.15%) |
Nov 19, 2021 | 103.03 | 104.10 | 97.50 | 97.50 | 39,073 | -5.61(-5.44%) |
Nov 18, 2021 | 100.32 | 105.00 | 101.85 | 103.11 | 79,582 | +3.12(+3.12%) |
Nov 17, 2021 | 94.50 | 100.78 | 92.88 | 99.99 | 74,268 | +5.58(+5.91%) |
Nov 16, 2021 | 100.07 | 101.00 | 90.52 | 94.41 | 215,772 | -5.98(-5.96%) |
Nov 15, 2021 | 111.48 | 111.48 | 98.77 | 100.39 | 234,300 | -11.59(-10.35%) |
Nov 12, 2021 | 112.42 | 114.03 | 110.60 | 111.98 | 53,029 | -1.47(-1.30%) |
Nov 11, 2021 | 114.79 | 117.97 | 112.69 | 113.45 | 79,722 | -1.47(-1.28%) |
Nov 10, 2021 | 114.29 | 114.92 | 127,814 | +0.64(+0.56%) | ||
Nov 09, 2021 | 111.40 | 114.32 | 110.51 | 114.28 | 33,207 | +1.35(+1.20%) |
Nov 08, 2021 | 116.71 | 119.70 | 110.43 | 112.93 | 52,241 | -1.00(-0.88%) |
Nov 05, 2021 | 119.99 | 119.99 | 109.93 | 113.93 | 109,159 | -3.65(-3.10%) |
Nov 04, 2021 | 125.38 | 125.83 | 115.60 | 117.58 | 116,264 | -2.22(-1.85%) |
Nov 03, 2021 | 110.13 | 121.00 | 110.13 | 119.80 | 115,488 | +8.14(+7.29%) |
Nov 02, 2021 | 118.00 | 118.45 | 106.05 | 111.66 | 436,645 | -38.10(-25.44%) |